6325 (株)タカキタ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 393 | 394 | 391 | 392 | 1,600 | 392 |
| 2024-11-20 | 388 | 393 | 388 | 392 | 7,500 | 392 |
| 2024-11-19 | 390 | 391 | 385 | 387 | 19,400 | 387 |
| 2024-11-18 | 394 | 394 | 389 | 390 | 12,700 | 390 |
| 2024-11-15 | 395 | 396 | 391 | 392 | 8,600 | 392 |
| 2024-11-14 | 396 | 399 | 395 | 397 | 5,000 | 397 |
| 2024-11-13 | 400 | 400 | 397 | 400 | 2,400 | 400 |
| 2024-11-12 | 398 | 400 | 398 | 399 | 1,700 | 399 |
| 2024-11-11 | 399 | 399 | 397 | 397 | 2,500 | 397 |
| 2024-11-08 | 397 | 398 | 397 | 397 | 1,500 | 397 |
| 2024-11-07 | 395 | 399 | 395 | 397 | 3,000 | 397 |
| 2024-11-06 | 395 | 400 | 393 | 394 | 4,500 | 394 |
| 2024-11-05 | 400 | 400 | 393 | 395 | 5,900 | 395 |
| 2024-11-01 | 405 | 405 | 396 | 400 | 14,300 | 400 |
| 2024-10-31 | 393 | 404 | 389 | 404 | 33,900 | 404 |
| 2024-10-30 | 400 | 401 | 392 | 392 | 77,200 | 392 |
| 2024-10-29 | 402 | 402 | 400 | 400 | 12,600 | 400 |
| 2024-10-28 | 404 | 405 | 400 | 402 | 11,900 | 402 |
| 2024-10-25 | 410 | 410 | 404 | 404 | 10,900 | 404 |
| 2024-10-24 | 412 | 413 | 410 | 411 | 6,600 | 411 |
| 2024-10-23 | 411 | 415 | 411 | 414 | 8,700 | 414 |
| 2024-10-22 | 412 | 414 | 410 | 410 | 3,800 | 410 |
| 2024-10-21 | 410 | 412 | 410 | 412 | 6,900 | 412 |
| 2024-10-18 | 414 | 415 | 405 | 412 | 24,100 | 412 |
| 2024-10-17 | 410 | 414 | 410 | 411 | 6,200 | 411 |
| 2024-10-16 | 410 | 412 | 410 | 410 | 5,700 | 410 |
| 2024-10-15 | 411 | 412 | 410 | 410 | 11,500 | 410 |
| 2024-10-11 | 416 | 417 | 411 | 411 | 10,200 | 411 |
| 2024-10-10 | 421 | 423 | 416 | 416 | 12,200 | 416 |
| 2024-10-09 | 425 | 426 | 422 | 422 | 14,800 | 422 |
| 2024-10-08 | 425 | 427 | 425 | 426 | 4,300 | 426 |
| 2024-10-07 | 427 | 427 | 425 | 425 | 5,600 | 425 |
| 2024-10-04 | 427 | 429 | 426 | 426 | 4,400 | 426 |
| 2024-10-03 | 425 | 427 | 425 | 427 | 4,500 | 427 |
| 2024-10-02 | 431 | 431 | 425 | 425 | 7,500 | 425 |
| 2024-10-01 | 430 | 431 | 427 | 429 | 5,500 | 429 |
| 2024-09-30 | 425 | 430 | 424 | 430 | 11,400 | 430 |
| 2024-09-27 | 431 | 431 | 423 | 426 | 44,700 | 426 |
| 2024-09-26 | 439 | 446 | 439 | 440 | 135,300 | 440 |
| 2024-09-25 | 437 | 441 | 436 | 439 | 21,200 | 439 |
| 2024-09-24 | 439 | 441 | 437 | 438 | 21,200 | 438 |
| 2024-09-20 | 437 | 440 | 437 | 439 | 9,900 | 439 |
| 2024-09-19 | 440 | 442 | 436 | 438 | 13,700 | 438 |
| 2024-09-18 | 437 | 439 | 435 | 439 | 5,900 | 439 |
| 2024-09-17 | 439 | 439 | 435 | 435 | 8,900 | 435 |
| 2024-09-13 | 435 | 439 | 435 | 439 | 6,700 | 439 |
| 2024-09-12 | 435 | 437 | 435 | 435 | 4,700 | 435 |
| 2024-09-11 | 440 | 442 | 435 | 435 | 9,500 | 435 |
| 2024-09-10 | 439 | 440 | 438 | 439 | 7,000 | 439 |
| 2024-09-09 | 441 | 443 | 437 | 442 | 12,500 | 442 |
| 2024-09-06 | 446 | 447 | 442 | 443 | 5,400 | 443 |
| 2024-09-05 | 444 | 446 | 443 | 446 | 7,700 | 446 |
| 2024-09-04 | 445 | 446 | 441 | 444 | 11,200 | 444 |
| 2024-09-03 | 446 | 447 | 442 | 445 | 7,700 | 445 |
| 2024-09-02 | 450 | 450 | 443 | 444 | 9,800 | 444 |
| 2024-08-30 | 442 | 445 | 441 | 445 | 12,300 | 445 |
| 2024-08-29 | 443 | 444 | 438 | 440 | 9,700 | 440 |
| 2024-08-28 | 443 | 443 | 438 | 442 | 8,200 | 442 |
| 2024-08-27 | 440 | 443 | 438 | 443 | 7,800 | 443 |
| 2024-08-26 | 442 | 442 | 438 | 440 | 30,700 | 440 |
| 2024-08-23 | 439 | 444 | 438 | 440 | 11,400 | 440 |
| 2024-08-22 | 446 | 446 | 440 | 442 | 6,000 | 442 |
| 2024-08-21 | 444 | 448 | 444 | 447 | 3,100 | 447 |
| 2024-08-20 | 446 | 446 | 439 | 444 | 4,200 | 444 |
| 2024-08-19 | 440 | 441 | 438 | 438 | 3,800 | 438 |
| 2024-08-16 | 445 | 446 | 436 | 438 | 12,600 | 438 |
| 2024-08-15 | 445 | 448 | 439 | 444 | 6,600 | 444 |
| 2024-08-14 | 441 | 445 | 437 | 445 | 4,700 | 445 |
| 2024-08-13 | 434 | 437 | 431 | 437 | 8,600 | 437 |
| 2024-08-09 | 442 | 446 | 428 | 431 | 16,700 | 431 |
| 2024-08-08 | 447 | 447 | 437 | 441 | 11,000 | 441 |
| 2024-08-07 | 445 | 447 | 435 | 446 | 10,300 | 446 |
| 2024-08-06 | 435 | 450 | 435 | 445 | 9,700 | 445 |
| 2024-08-05 | 450 | 450 | 405 | 439 | 30,300 | 439 |
| 2024-08-02 | 456 | 461 | 450 | 452 | 18,000 | 452 |
| 2024-08-01 | 467 | 470 | 456 | 460 | 23,400 | 460 |
| 2024-07-31 | 468 | 484 | 468 | 480 | 12,500 | 480 |
| 2024-07-30 | 484 | 485 | 466 | 466 | 71,200 | 466 |
| 2024-07-29 | 488 | 488 | 482 | 484 | 10,000 | 484 |
| 2024-07-26 | 478 | 489 | 478 | 486 | 5,300 | 486 |
| 2024-07-25 | 485 | 492 | 478 | 478 | 10,000 | 478 |
| 2024-07-24 | 483 | 490 | 483 | 485 | 13,800 | 485 |
| 2024-07-23 | 485 | 485 | 479 | 482 | 5,500 | 482 |
| 2024-07-22 | 486 | 489 | 479 | 485 | 11,300 | 485 |
| 2024-07-19 | 493 | 493 | 483 | 487 | 37,400 | 487 |
| 2024-07-18 | 477 | 488 | 477 | 488 | 21,900 | 488 |
| 2024-07-17 | 482 | 482 | 469 | 476 | 48,300 | 476 |
| 2024-07-16 | 480 | 484 | 477 | 482 | 20,700 | 482 |
| 2024-07-12 | 475 | 480 | 475 | 476 | 23,100 | 476 |
| 2024-07-11 | 469 | 482 | 469 | 475 | 25,000 | 475 |
| 2024-07-10 | 467 | 469 | 465 | 469 | 12,600 | 469 |
| 2024-07-09 | 470 | 470 | 465 | 465 | 11,300 | 465 |
| 2024-07-08 | 470 | 471 | 465 | 467 | 13,300 | 467 |
| 2024-07-05 | 471 | 472 | 468 | 469 | 6,900 | 469 |
| 2024-07-04 | 473 | 473 | 468 | 469 | 4,700 | 469 |
| 2024-07-03 | 474 | 474 | 466 | 468 | 10,100 | 468 |
| 2024-07-02 | 473 | 473 | 468 | 471 | 12,200 | 471 |
| 2024-07-01 | 469 | 472 | 464 | 468 | 17,200 | 468 |
| 2024-06-28 | 464 | 468 | 463 | 468 | 10,000 | 468 |
| 2024-06-27 | 462 | 466 | 462 | 463 | 3,300 | 463 |
| 2024-06-26 | 463 | 464 | 460 | 463 | 9,100 | 463 |
| 2024-06-25 | 460 | 463 | 459 | 460 | 4,800 | 460 |
| 2024-06-24 | 458 | 463 | 457 | 459 | 9,900 | 459 |
| 2024-06-21 | 460 | 462 | 457 | 462 | 7,000 | 462 |
| 2024-06-20 | 462 | 462 | 456 | 459 | 8,500 | 459 |
| 2024-06-19 | 460 | 460 | 457 | 460 | 13,400 | 460 |
| 2024-06-18 | 458 | 464 | 458 | 460 | 3,700 | 460 |
| 2024-06-17 | 457 | 459 | 457 | 458 | 6,100 | 458 |
| 2024-06-14 | 453 | 461 | 453 | 457 | 8,800 | 457 |
| 2024-06-13 | 461 | 463 | 455 | 455 | 10,600 | 455 |
| 2024-06-12 | 468 | 469 | 458 | 459 | 13,900 | 459 |
| 2024-06-11 | 470 | 472 | 466 | 466 | 8,300 | 466 |
| 2024-06-10 | 467 | 470 | 466 | 470 | 5,100 | 470 |
| 2024-06-07 | 468 | 470 | 464 | 465 | 8,800 | 465 |
| 2024-06-06 | 465 | 470 | 465 | 466 | 13,900 | 466 |
| 2024-06-05 | 473 | 473 | 463 | 464 | 10,400 | 464 |
| 2024-06-04 | 468 | 474 | 468 | 471 | 6,200 | 471 |
| 2024-06-03 | 466 | 470 | 465 | 468 | 5,200 | 468 |
| 2024-05-31 | 462 | 472 | 462 | 463 | 21,100 | 463 |
| 2024-05-30 | 455 | 460 | 455 | 460 | 9,000 | 460 |
| 2024-05-29 | 460 | 460 | 455 | 455 | 16,800 | 455 |
| 2024-05-28 | 464 | 468 | 460 | 460 | 18,400 | 460 |
| 2024-05-27 | 473 | 473 | 461 | 464 | 18,300 | 464 |
| 2024-05-24 | 478 | 478 | 471 | 473 | 13,000 | 473 |
| 2024-05-23 | 475 | 478 | 471 | 478 | 18,000 | 478 |
| 2024-05-22 | 484 | 484 | 475 | 475 | 13,000 | 475 |
| 2024-05-21 | 489 | 489 | 478 | 484 | 15,400 | 484 |
| 2024-05-20 | 484 | 490 | 476 | 485 | 32,600 | 485 |
| 2024-05-17 | 490 | 490 | 482 | 484 | 11,200 | 484 |
| 2024-05-16 | 492 | 492 | 484 | 490 | 5,700 | 490 |
| 2024-05-15 | 496 | 496 | 483 | 484 | 22,900 | 484 |
| 2024-05-14 | 496 | 497 | 493 | 495 | 10,100 | 495 |
| 2024-05-13 | 506 | 507 | 497 | 500 | 19,900 | 500 |
| 2024-05-10 | 516 | 516 | 501 | 501 | 11,500 | 501 |
| 2024-05-09 | 529 | 530 | 508 | 508 | 18,500 | 508 |
| 2024-05-08 | 524 | 528 | 521 | 522 | 7,700 | 522 |
| 2024-05-07 | 512 | 524 | 511 | 520 | 18,700 | 520 |
| 2024-05-02 | 523 | 527 | 510 | 510 | 14,100 | 510 |
| 2024-05-01 | 502 | 528 | 502 | 519 | 57,700 | 519 |
| 2024-04-30 | 551 | 583 | 492 | 498 | 122,400 | 498 |
| 2024-04-26 | 561 | 568 | 537 | 537 | 65,600 | 537 |
| 2024-04-25 | 549 | 569 | 548 | 569 | 20,300 | 569 |
| 2024-04-24 | 544 | 544 | 537 | 541 | 16,700 | 541 |
| 2024-04-23 | 567 | 570 | 543 | 544 | 27,900 | 544 |
| 2024-04-22 | 571 | 580 | 558 | 565 | 17,000 | 565 |
| 2024-04-19 | 567 | 589 | 546 | 564 | 46,000 | 564 |
| 2024-04-18 | 565 | 578 | 555 | 567 | 25,500 | 567 |
| 2024-04-17 | 578 | 579 | 536 | 569 | 119,000 | 569 |
| 2024-04-16 | 543 | 607 | 540 | 580 | 195,000 | 580 |
| 2024-04-15 | 541 | 560 | 539 | 545 | 33,800 | 545 |
| 2024-04-12 | 546 | 547 | 536 | 540 | 26,000 | 540 |
| 2024-04-11 | 524 | 549 | 521 | 543 | 21,700 | 543 |
| 2024-04-10 | 519 | 539 | 519 | 530 | 33,200 | 530 |
| 2024-04-09 | 516 | 516 | 511 | 514 | 9,400 | 514 |
| 2024-04-08 | 521 | 523 | 510 | 511 | 14,600 | 511 |
| 2024-04-05 | 518 | 522 | 502 | 512 | 21,800 | 512 |
| 2024-04-04 | 506 | 524 | 506 | 524 | 24,600 | 524 |
| 2024-04-03 | 501 | 508 | 499 | 507 | 12,700 | 507 |
| 2024-04-02 | 494 | 502 | 494 | 500 | 19,300 | 500 |
| 2024-04-01 | 497 | 498 | 493 | 495 | 5,500 | 495 |
| 2024-03-29 | 491 | 497 | 490 | 494 | 7,900 | 494 |
| 2024-03-28 | 496 | 496 | 491 | 491 | 7,600 | 491 |
| 2024-03-27 | 494 | 499 | 493 | 497 | 7,600 | 497 |
| 2024-03-26 | 495 | 498 | 493 | 494 | 7,400 | 494 |
| 2024-03-25 | 508 | 508 | 495 | 495 | 14,300 | 495 |
| 2024-03-22 | 495 | 502 | 494 | 502 | 16,800 | 502 |
| 2024-03-21 | 497 | 497 | 490 | 492 | 8,100 | 492 |
| 2024-03-19 | 490 | 496 | 487 | 496 | 20,400 | 496 |
| 2024-03-18 | 492 | 496 | 487 | 487 | 13,600 | 487 |
| 2024-03-15 | 489 | 494 | 488 | 490 | 8,700 | 490 |
| 2024-03-14 | 483 | 488 | 478 | 488 | 10,900 | 488 |
| 2024-03-13 | 487 | 487 | 482 | 487 | 5,500 | 487 |
| 2024-03-12 | 481 | 487 | 479 | 487 | 5,700 | 487 |
| 2024-03-11 | 495 | 495 | 481 | 482 | 9,000 | 482 |
| 2024-03-08 | 486 | 495 | 486 | 493 | 13,600 | 493 |
| 2024-03-07 | 490 | 492 | 488 | 490 | 2,800 | 490 |
| 2024-03-06 | 489 | 494 | 484 | 488 | 12,200 | 488 |
| 2024-03-05 | 487 | 490 | 484 | 489 | 9,700 | 489 |
| 2024-03-04 | 494 | 494 | 478 | 481 | 12,900 | 481 |
| 2024-03-01 | 491 | 495 | 486 | 486 | 9,300 | 486 |
| 2024-02-29 | 489 | 490 | 484 | 485 | 12,300 | 485 |
| 2024-02-28 | 481 | 490 | 481 | 484 | 11,100 | 484 |
| 2024-02-27 | 484 | 486 | 479 | 479 | 6,200 | 479 |
| 2024-02-26 | 485 | 490 | 484 | 484 | 5,900 | 484 |
| 2024-02-22 | 487 | 492 | 483 | 483 | 4,600 | 483 |
| 2024-02-21 | 495 | 498 | 486 | 486 | 7,800 | 486 |
| 2024-02-20 | 484 | 499 | 482 | 496 | 17,800 | 496 |
| 2024-02-19 | 473 | 481 | 473 | 481 | 7,200 | 481 |
| 2024-02-16 | 478 | 480 | 473 | 473 | 12,300 | 473 |
| 2024-02-15 | 483 | 484 | 475 | 476 | 14,100 | 476 |
| 2024-02-14 | 490 | 494 | 482 | 482 | 10,100 | 482 |
| 2024-02-13 | 486 | 492 | 485 | 490 | 15,700 | 490 |
| 2024-02-09 | 490 | 502 | 485 | 485 | 14,500 | 485 |
| 2024-02-08 | 495 | 500 | 491 | 491 | 12,000 | 491 |
| 2024-02-07 | 512 | 512 | 497 | 497 | 14,100 | 497 |
| 2024-02-06 | 507 | 511 | 502 | 505 | 18,600 | 505 |
| 2024-02-05 | 503 | 506 | 494 | 503 | 26,700 | 503 |
| 2024-02-02 | 495 | 503 | 495 | 503 | 10,500 | 503 |
| 2024-02-01 | 510 | 521 | 495 | 495 | 69,900 | 495 |
| 2024-01-31 | 489 | 495 | 484 | 484 | 28,100 | 484 |
| 2024-01-30 | 495 | 501 | 484 | 484 | 65,000 | 484 |
| 2024-01-29 | 484 | 496 | 484 | 495 | 6,800 | 495 |
| 2024-01-26 | 486 | 495 | 482 | 483 | 10,700 | 483 |
| 2024-01-25 | 487 | 489 | 483 | 486 | 10,100 | 486 |
| 2024-01-24 | 482 | 490 | 481 | 487 | 6,600 | 487 |
| 2024-01-23 | 480 | 487 | 480 | 482 | 10,000 | 482 |
| 2024-01-22 | 483 | 487 | 475 | 481 | 15,500 | 481 |
| 2024-01-19 | 485 | 488 | 481 | 481 | 6,000 | 481 |
| 2024-01-18 | 475 | 493 | 475 | 488 | 15,100 | 488 |
| 2024-01-17 | 490 | 490 | 473 | 473 | 19,300 | 473 |
| 2024-01-16 | 497 | 500 | 490 | 490 | 8,200 | 490 |
| 2024-01-15 | 496 | 502 | 496 | 497 | 8,700 | 497 |
| 2024-01-12 | 502 | 502 | 491 | 496 | 10,500 | 496 |
| 2024-01-11 | 503 | 505 | 501 | 502 | 2,600 | 502 |
| 2024-01-10 | 513 | 513 | 501 | 501 | 7,200 | 501 |
| 2024-01-09 | 516 | 520 | 512 | 513 | 7,300 | 513 |
| 2024-01-05 | 506 | 515 | 501 | 512 | 13,800 | 512 |
| 2024-01-04 | 506 | 506 | 500 | 501 | 8,200 | 501 |
分割・併合履歴 ： なし
